KissMeData/009520/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	185300	1476205870	15750	15750	15750	15750	3180
3	20241024	185200	1476205870	15750	15750	15750	15750	0
4	20241024	185100	1476205870	15750	15750	15750	15750	0
5	20241024	185000	1476205870	15750	15750	15750	15750	0
6	20241024	184900	1476205870	15750	15750	15750	15750	0
7	20241024	184800	1476205870	15750	15750	15750	15750	0
8	20241024	184700	1476205870	15750	15750	15750	15750	0
9	20241024	184600	1476205870	15750	15750	15750	15750	0
10	20241024	184500	1476205870	15750	15750	15750	15750	0
11	20241024	184400	1476205870	15750	15750	15750	15750	0
12	20241024	184300	1476205870	15750	15750	15750	15750	0
13	20241024	184200	1476205870	15750	15750	15750	15750	0
14	20241024	184100	1476205870	15750	15750	15750	15750	0
15	20241024	184000	1476205870	15750	15750	15750	15750	0
16	20241024	183900	1476205870	15750	15750	15750	15750	0
17	20241024	183800	1476205870	15750	15750	15750	15750	0
18	20241024	183700	1476205870	15750	15750	15750	15750	0
19	20241024	183600	1476205870	15750	15750	15750	15750	0
20	20241024	183500	1476205870	15750	15750	15750	15750	0
21	20241024	183400	1476205870	15750	15750	15750	15750	0
22	20241024	183300	1476205870	15750	15750	15750	15750	0
23	20241024	183200	1476205870	15750	15750	15750	15750	0
24	20241024	183100	1476205870	15750	15750	15750	15750	0
25	20241024	183000	1476205870	15750	15750	15750	15750	0
26	20241024	182900	1476205870	15750	15750	15750	15750	0
27	20241024	182800	1476205870	15750	15750	15750	15750	0
28	20241024	182700	1476205870	15750	15750	15750	15750	0
29	20241024	182600	1476205870	15750	15750	15750	15750	0
30	20241024	182500	1476205870	15750	15750	15750	15750	0
31	20241024	182400	1476205870	15750	15750	15750	15750	0
32	20241024	182300	1476205870	15750	15750	15750	15750	3180
33	20241024	182200	1476205870	15750	15750	15750	15750	0
34	20241024	182100	1476205870	15750	15750	15750	15750	0
35	20241024	182000	1476205870	15750	15750	15750	15750	0
36	20241024	181900	1476205870	15750	15750	15750	15750	0
37	20241024	181800	1476205870	15750	15750	15750	15750	0
38	20241024	181700	1476205870	15750	15750	15750	15750	0
39	20241024	181600	1476205870	15750	15750	15750	15750	0
40	20241024	181500	1476205870	15750	15750	15750	15750	0
41	20241024	181400	1476205870	15750	15750	15750	15750	0
42	20241024	181300	1476205870	15750	15750	15750	15750	0
43	20241024	181200	1476205870	15750	15750	15750	15750	0
44	20241024	181100	1476205870	15750	15750	15750	15750	0
45	20241024	181000	1476205870	15750	15750	15750	15750	0
46	20241024	180900	1476205870	15750	15750	15750	15750	0
47	20241024	180800	1476205870	15750	15750	15750	15750	0
48	20241024	180700	1476205870	15750	15750	15750	15750	0
49	20241024	180600	1476205870	15750	15750	15750	15750	0
50	20241024	180500	1476205870	15750	15750	15750	15750	0
51	20241024	180400	1476205870	15750	15750	15750	15750	0
52	20241024	180300	1476205870	15750	15750	15750	15750	0
53	20241024	180200	1476205870	15750	15750	15750	15750	0
54	20241024	180100	1476205870	15750	15750	15750	15750	0
55	20241024	180000	1476205870	15750	15750	15750	15750	0
56	20241024	175900	1476205870	15750	15750	15750	15750	0
57	20241024	175800	1476205870	15750	15750	15750	15750	0
58	20241024	175700	1476205870	15750	15750	15750	15750	0
59	20241024	175600	1476205870	15750	15750	15750	15750	0
60	20241024	175500	1476205870	15750	15750	15750	15750	0
61	20241024	175400	1476205870	15750	15750	15750	15750	0
62	20241024	175300	1476205870	15750	15750	15750	15750	3180
63	20241024	175200	1476205870	15750	15750	15750	15750	0
64	20241024	175100	1476205870	15750	15750	15750	15750	0
65	20241024	175000	1476205870	15750	15750	15750	15750	0
66	20241024	174900	1476205870	15750	15750	15750	15750	0
67	20241024	174800	1476205870	15750	15750	15750	15750	0
68	20241024	174700	1476205870	15750	15750	15750	15750	0
69	20241024	174600	1476205870	15750	15750	15750	15750	0
70	20241024	174500	1476205870	15750	15750	15750	15750	0
71	20241024	174400	1476205870	15750	15750	15750	15750	0
72	20241024	174300	1476205870	15750	15750	15750	15750	0
73	20241024	174200	1476205870	15750	15750	15750	15750	0
74	20241024	174100	1476205870	15750	15750	15750	15750	0
75	20241024	174000	1476205870	15750	15750	15750	15750	0
76	20241024	173900	1476205870	15750	15750	15750	15750	0
77	20241024	173800	1476205870	15750	15750	15750	15750	0
78	20241024	173700	1476205870	15750	15750	15750	15750	0
79	20241024	173600	1476205870	15750	15750	15750	15750	0
80	20241024	173500	1476205870	15750	15750	15750	15750	0
81	20241024	173400	1476205870	15750	15750	15750	15750	0
82	20241024	173300	1476205870	15750	15750	15750	15750	0
83	20241024	173200	1476205870	15750	15750	15750	15750	0
84	20241024	173100	1476205870	15750	15750	15750	15750	0
85	20241024	173000	1476205870	15750	15750	15750	15750	0
86	20241024	172900	1476205870	15750	15750	15750	15750	0
87	20241024	172800	1476205870	15750	15750	15750	15750	0
88	20241024	172700	1476205870	15750	15750	15750	15750	0
89	20241024	172600	1476205870	15750	15750	15750	15750	0
90	20241024	172500	1476205870	15750	15750	15750	15750	0
91	20241024	172400	1476205870	15750	15750	15750	15750	0
92	20241024	172300	1476205870	15750	15750	15750	15750	3180
93	20241024	172200	1476205870	15750	15750	15750	15750	0
94	20241024	172100	1476205870	15750	15750	15750	15750	0
95	20241024	172000	1476205870	15750	15750	15750	15750	0
96	20241024	171900	1476205870	15750	15750	15750	15750	0
97	20241024	171800	1476205870	15750	15750	15750	15750	0
98	20241024	171700	1476205870	15750	15750	15750	15750	0
99	20241024	171600	1476205870	15750	15750	15750	15750	0
100	20241024	171500	1476205870	15750	15750	15750	15750	0
101	20241024	171400	1476205870	15750	15750	15750	15750	0
102	20241024	171300	1476205870	15750	15750	15750	15750	0
103	20241024	171200	1476205870	15750	15750	15750	15750	0
104	20241024	171100	1476205870	15750	15750	15750	15750	0
105	20241024	171000	1476205870	15750	15750	15750	15750	0
106	20241024	170900	1476205870	15750	15750	15750	15750	0
107	20241024	170800	1476205870	15750	15750	15750	15750	0
108	20241024	170700	1476205870	15750	15750	15750	15750	0
109	20241024	170600	1476205870	15750	15750	15750	15750	0
110	20241024	170500	1476205870	15750	15750	15750	15750	0
111	20241024	170400	1476205870	15750	15750	15750	15750	0
112	20241024	170300	1476205870	15750	15750	15750	15750	0
113	20241024	170200	1476205870	15750	15750	15750	15750	0
114	20241024	170100	1476205870	15750	15750	15750	15750	0
115	20241024	170000	1476205870	15750	15750	15750	15750	0
116	20241024	165900	1476205870	15750	15750	15750	15750	0
117	20241024	165800	1476205870	15750	15750	15750	15750	0
118	20241024	165700	1476205870	15750	15750	15750	15750	0
119	20241024	165600	1476205870	15750	15750	15750	15750	0
120	20241024	165500	1476205870	15750	15750	15750	15750	0
121	20241024	165400	1476205870	15750	15750	15750	15750	0
122	20241024	165300	1476205870	15750	15750	15750	15750	3180
123	20241024	165200	1476205870	15750	15750	15750	15750	0
124	20241024	165100	1476205870	15750	15750	15750	15750	0
125	20241024	165000	1476205870	15750	15750	15750	15750	0
126	20241024	164900	1476205870	15750	15750	15750	15750	0
127	20241024	164800	1476205870	15750	15750	15750	15750	0
128	20241024	164700	1476205870	15750	15750	15750	15750	0
129	20241024	164600	1476205870	15750	15750	15750	15750	0
130	20241024	164500	1476205870	15750	15750	15750	15750	0
131	20241024	164400	1476205870	15750	15750	15750	15750	0
132	20241024	164300	1476205870	15750	15750	15750	15750	0
133	20241024	164200	1476205870	15750	15750	15750	15750	0
134	20241024	164100	1476205870	15750	15750	15750	15750	0
135	20241024	164000	1476205870	15750	15750	15750	15750	0
136	20241024	163900	1476205870	15750	15750	15750	15750	0
137	20241024	163800	1476205870	15750	15750	15750	15750	0
138	20241024	163700	1476205870	15750	15750	15750	15750	0
139	20241024	163600	1476205870	15750	15750	15750	15750	0
140	20241024	163500	1476205870	15750	15750	15750	15750	0
141	20241024	163400	1476205870	15750	15750	15750	15750	0
142	20241024	163300	1476205870	15750	15750	15750	15750	0
143	20241024	163200	1476205870	15750	15750	15750	15750	0
144	20241024	163100	1476205870	15750	15750	15750	15750	0
145	20241024	163000	1476205870	15750	15750	15750	15750	0
146	20241024	162900	1476205870	15750	15750	15750	15750	0
147	20241024	162800	1476205870	15750	15750	15750	15750	0
148	20241024	162700	1476205870	15750	15750	15750	15750	0
149	20241024	162600	1476205870	15750	15750	15750	15750	0
150	20241024	162500	1476205870	15750	15750	15750	15750	0
151	20241024	162400	1476205870	15750	15750	15750	15750	0
152	20241024	162300	1476205870	15750	15750	15750	15750	3180
153	20241024	162200	1476205870	15750	15750	15750	15750	0
154	20241024	162100	1476205870	15750	15750	15750	15750	0
155	20241024	162000	1476205870	15750	15750	15750	15750	0
156	20241024	161900	1476205870	15750	15750	15750	15750	0
157	20241024	161800	1476205870	15750	15750	15750	15750	0
158	20241024	161700	1476205870	15750	15750	15750	15750	0
159	20241024	161600	1476205870	15750	15750	15750	15750	0
160	20241024	161500	1476205870	15750	15750	15750	15750	0
161	20241024	161400	1476205870	15750	15750	15750	15750	0
162	20241024	161300	1476205870	15750	15750	15750	15750	0
163	20241024	161200	1476205870	15750	15750	15750	15750	0
164	20241024	161100	1476205870	15750	15750	15750	15750	0
165	20241024	161000	1476205870	15750	15750	15750	15750	0
166	20241024	160900	1476205870	15750	15750	15750	15750	0
167	20241024	160800	1476205870	15750	15750	15750	15750	0
168	20241024	160700	1476205870	15750	15750	15750	15750	0
169	20241024	160600	1476205870	15750	15750	15750	15750	0
170	20241024	160500	1476205870	15750	15750	15750	15750	0
171	20241024	160400	1476205870	15750	15750	15750	15750	0
172	20241024	160300	1476205870	15750	15750	15750	15750	0
173	20241024	160200	1476205870	15750	15750	15750	15750	0
174	20241024	160100	1476205870	15750	15750	15750	15750	0
175	20241024	160000	1476205870	15750	15750	15750	15750	0
176	20241024	155900	1476205870	15750	15750	15750	15750	0
177	20241024	155800	1476205870	15750	15750	15750	15750	0
178	20241024	155700	1476205870	15750	15750	15750	15750	0
179	20241024	155600	1476205870	15750	15750	15750	15750	0
180	20241024	155500	1476205870	15750	15750	15750	15750	0
181	20241024	155400	1476205870	15750	15750	15750	15750	0
182	20241024	155300	1476205870	15750	15750	15750	15750	3180
183	20241024	155200	1476205870	15750	15750	15750	15750	0
184	20241024	155100	1476205870	15750	15750	15750	15750	0
185	20241024	155000	1476205870	15750	15750	15750	15750	0
186	20241024	154900	1476205870	15750	15750	15750	15750	0
187	20241024	154800	1476205870	15750	15750	15750	15750	0
188	20241024	154700	1476205870	15750	15750	15750	15750	0
189	20241024	154600	1476205870	15750	15750	15750	15750	0
190	20241024	154500	1476205870	15750	15750	15750	15750	0
191	20241024	154400	1476205870	15750	15750	15750	15750	0
192	20241024	154300	1476205870	15750	15750	15750	15750	0
193	20241024	154200	1476205870	15750	15750	15750	15750	0
194	20241024	154100	1476205870	15750	15750	15750	15750	0
195	20241024	154000	1476205870	15750	15750	15750	15750	0
196	20241024	153900	1476205870	15750	15750	15750	15750	0
197	20241024	153800	1476205870	15750	15750	15750	15750	0
198	20241024	153700	1476205870	15750	15750	15750	15750	0
199	20241024	153600	1476205870	15750	15750	15750	15750	0
200	20241024	153500	1476205870	15750	15750	15750	15750	0
201	20241024	153400	1476205870	15750	15750	15750	15750	0
202	20241024	153300	1476205870	15750	15750	15750	15750	0
203	20241024	153200	1476205870	15750	15750	15750	15750	0
204	20241024	153100	1476205870	15750	15750	15750	15750	0
205	20241024	153000	1476205870	15750	15750	15750	15750	3180
206	20241024	152900	1426120870	15790	15790	15790	15790	0
207	20241024	152800	1426120870	15790	15790	15790	15790	0
208	20241024	152700	1426120870	15790	15790	15790	15790	0
209	20241024	152600	1426120870	15790	15790	15790	15790	0
210	20241024	152500	1426120870	15790	15790	15790	15790	0
211	20241024	152400	1426120870	15790	15790	15790	15790	0
212	20241024	152300	1426120870	15790	15790	15790	15790	0
213	20241024	152200	1426120870	15790	15790	15790	15790	0
214	20241024	152100	1426120870	15790	15790	15790	15790	0
215	20241024	152000	1426120870	15790	15790	15790	15790	0
216	20241024	151900	1426120870	15790	15800	15800	15790	137
217	20241024	151800	1423957350	15790	15810	15810	15790	336
218	20241024	151700	1418648510	15810	15810	15810	15800	25
219	20241024	151600	1418253360	15800	15790	15800	15790	121
220	20241024	151500	1416342550	15790	15790	15790	15790	327
221	20241024	151400	1411179220	15790	15790	15800	15790	266
222	20241024	151300	1406979030	15790	15790	15810	15790	1065
223	20241024	151200	1390161370	15810	15800	15810	15790	68
224	20241024	151100	1389087580	15810	15810	15810	15810	15
225	20241024	151000	1388850430	15810	15800	15810	15800	2
226	20241024	150900	1388818820	15800	15800	15800	15800	0
227	20241024	150800	1388818820	15800	15790	15800	15790	138
228	20241024	150700	1386638790	15790	15790	15790	15790	8
229	20241024	150600	1386512470	15790	15790	15790	15790	85
230	20241024	150500	1385170320	15790	15790	15790	15790	16
231	20241024	150400	1384917680	15790	15790	15790	15790	108
232	20241024	150300	1383212360	15790	15780	15790	15780	110
233	20241024	150200	1381475470	15780	15780	15780	15780	100
234	20241024	150100	1379897470	15780	15790	15790	15780	29
235	20241024	150000	1379439750	15790	15790	15790	15790	20
236	20241024	145900	1379123950	15790	15780	15790	15780	3
237	20241024	145800	1379076590	15780	15780	15780	15780	96
238	20241024	145700	1377561710	15780	15780	15780	15780	176
239	20241024	145600	1374784430	15780	15790	15790	15780	460
240	20241024	145500	1367525580	15790	15800	15800	15790	250
241	20241024	145400	1363578040	15800	15790	15800	15790	929
242	20241024	145300	1348909100	15790	15800	15800	15790	58
243	20241024	145200	1347992930	15800	15790	15800	15790	249
244	20241024	145100	1344061180	15790	15790	15790	15790	16
245	20241024	145000	1343808540	15800	15790	15800	15790	300
246	20241024	144900	1339069540	15790	15790	15790	15790	0
247	20241024	144800	1339069540	15790	15790	15800	15790	18
248	20241024	144700	1338785260	15790	15790	15790	15790	22
249	20241024	144600	1338437880	15800	15790	15800	15790	218
250	20241024	144500	1334993580	15790	15790	15790	15790	0
251	20241024	144400	1334993580	15790	15800	15800	15790	19
252	20241024	144300	1334693480	15790	15790	15790	15790	1
253	20241024	144200	1334677690	15790	15800	15800	15790	3
254	20241024	144100	1334630310	15800	15800	15800	15800	13
255	20241024	144000	1334424910	15800	15800	15800	15800	131
256	20241024	143900	1332355110	15800	15790	15800	15790	84
257	20241024	143800	1331028660	15790	15790	15790	15790	239
258	20241024	143700	1327254850	15800	15800	15800	15800	0
259	20241024	143600	1327254850	15800	15800	15800	15800	7
260	20241024	143500	1327144250	15800	15800	15800	15800	10
261	20241024	143400	1326986250	15800	15800	15800	15800	0
262	20241024	143300	1326986250	15800	15800	15800	15800	1
263	20241024	143200	1326970450	15800	15800	15800	15800	30
264	20241024	143100	1326496450	15800	15790	15800	15790	298
265	20241024	143000	1321791020	15790	15800	15800	15790	986
266	20241024	142900	1306212620	15800	15820	15820	15800	204
267	20241024	142800	1302989240	15820	15820	15830	15820	7
268	20241024	142700	1302878490	15810	15810	15810	15810	168
269	20241024	142600	1300222410	15830	15830	15830	15830	4
270	20241024	142500	1300159090	15810	15810	15810	15810	20
271	20241024	142400	1299842890	15810	15810	15810	15810	33
272	20241024	142300	1299321160	15830	15830	15830	15830	9
273	20241024	142200	1299178690	15800	15830	15830	15800	13
274	20241024	142100	1298973160	15800	15820	15820	15800	223
275	20241024	142000	1295449520	15820	15830	15830	15820	137
276	20241024	141900	1293282170	15830	15820	15830	15820	124
277	20241024	141800	1291320360	15820	15800	15820	15800	812
278	20241024	141700	1278475420	15800	15800	15800	15800	18
279	20241024	141600	1278191020	15800	15800	15800	15800	145
280	20241024	141500	1275900020	15780	15780	15780	15780	25
281	20241024	141400	1275505520	15780	15790	15790	15780	50
282	20241024	141300	1274716350	15800	15800	15800	15800	3
283	20241024	141200	1274668950	15780	15800	15800	15780	16
284	20241024	141100	1274416390	15780	15780	15780	15780	49
285	20241024	141000	1273643170	15780	15800	15800	15780	277
286	20241024	140900	1269270130	15800	15800	15800	15800	1
287	20241024	140800	1269254330	15800	15800	15800	15800	1
288	20241024	140700	1269238530	15800	15800	15800	15800	290
289	20241024	140600	1264656530	15800	15800	15800	15800	1
290	20241024	140500	1264640730	15790	15790	15790	15790	40
291	20241024	140400	1264009130	15790	15790	15790	15790	7
292	20241024	140300	1263898600	15790	15790	15790	15790	55
293	20241024	140200	1263030150	15790	15790	15790	15790	5
294	20241024	140100	1262951200	15800	15820	15820	15800	65
295	20241024	140000	1261924100	15820	15820	15820	15820	25
296	20241024	135900	1261528600	15820	15820	15820	15820	0
297	20241024	135800	1261528600	15820	15820	15820	15820	6
298	20241024	135700	1261433680	15820	15820	15820	15820	0
299	20241024	135600	1261433680	15820	15820	15820	15820	10
300	20241024	135500	1261275480	15820	15820	15820	15820	10
301	20241024	135400	1261117280	15820	15820	15820	15820	0
302	20241024	135300	1261117280	15820	15820	15820	15820	1
303	20241024	135200	1261101460	15800	15800	15800	15800	0
304	20241024	135100	1261101460	15800	15800	15800	15800	711
305	20241024	135000	1249867660	15790	15790	15790	15790	5
306	20241024	134900	1249788710	15800	15800	15800	15800	3
307	20241024	134800	1249741310	15800	15800	15800	15790	218
308	20241024	134700	1246298120	15800	15800	15800	15800	10
309	20241024	134600	1246140120	15800	15790	15800	15790	113
310	20241024	134500	1244355060	15800	15810	15810	15800	30
311	20241024	134400	1243880980	15820	15810	15820	15810	4
312	20241024	134300	1243817720	15830	15830	15830	15830	2
313	20241024	134200	1243786060	15820	15830	15840	15820	52
314	20241024	134100	1242963000	15830	15830	15830	15830	5
315	20241024	134000	1242883850	15830	15830	15830	15830	1
316	20241024	133900	1242868020	15800	15800	15800	15800	2
317	20241024	133800	1242836420	15770	15790	15790	15770	112
318	20241024	133700	1241069810	15790	15790	15790	15780	405
319	20241024	133600	1234677440	15790	15790	15790	15780	31
320	20241024	133500	1234188040	15780	15790	15790	15780	75
321	20241024	133400	1233004340	15790	15820	15820	15790	4287
322	20241024	133300	1165247710	15830	15830	15830	15830	2
323	20241024	133200	1165216050	15830	15840	15840	15830	38
324	20241024	133100	1164614440	15840	15840	15840	15840	36
325	20241024	133000	1164044200	15840	15840	15840	15840	12
326	20241024	132900	1163854120	15840	15840	15840	15840	0
327	20241024	132800	1163854120	15840	15840	15840	15840	14
328	20241024	132700	1163632360	15850	15850	15850	15850	127
329	20241024	132600	1161619410	15850	15850	15850	15850	0
330	20241024	132500	1161619410	15850	15850	15850	15850	1
331	20241024	132400	1161603560	15820	15820	15820	15820	247
332	20241024	132300	1157696020	15810	15820	15820	15810	117
333	20241024	132200	1155846200	15820	15820	15820	15810	21
334	20241024	132100	1155513990	15820	15820	15820	15820	10
335	20241024	132000	1155355790	15820	15820	15820	15820	61
336	20241024	131900	1154390770	15820	15820	15820	15820	13
337	20241024	131800	1154185110	15820	15830	15830	15820	57
338	20241024	131700	1153283000	15830	15830	15830	15830	51
339	20241024	131600	1152475670	15830	15830	15830	15830	9
340	20241024	131500	1152333200	15820	15820	15820	15810	722
341	20241024	131400	1140911170	15820	15810	15820	15810	197
342	20241024	131300	1137795960	15810	15810	15810	15810	420
343	20241024	131200	1131155760	15810	15820	15820	15810	22
344	20241024	131100	1130807820	15820	15810	15820	15810	300
345	20241024	131000	1126064720	15810	15820	15820	15810	601
346	20241024	130900	1116562900	15820	15820	15820	15820	241
347	20241024	130800	1112750280	15820	15820	15820	15820	0
348	20241024	130700	1112750280	15820	15830	15830	15820	101
349	20241024	130600	1111152450	15830	15830	15830	15830	27
350	20241024	130500	1110725040	15830	15830	15830	15830	0
351	20241024	130400	1110725040	15830	15830	15830	15830	1
352	20241024	130300	1110709210	15830	15830	15830	15810	83
353	20241024	130200	1109395340	15830	15830	15830	15830	1
354	20241024	130100	1109379510	15810	15830	15830	15810	201
355	20241024	130000	1106201660	15820	15820	15820	15820	213
356	20241024	125900	1102832000	15820	15820	15820	15820	11
357	20241024	125800	1102657980	15820	15820	15820	15820	20
358	20241024	125700	1102341580	15820	15820	15820	15820	43
359	20241024	125600	1101661320	15820	15820	15820	15820	249
360	20241024	125500	1097722140	15820	15810	15820	15810	252
361	20241024	125400	1093735510	15820	15820	15820	15820	140
362	20241024	125300	1091520710	15820	15820	15820	15810	63
363	20241024	125200	1090524450	15820	15820	15820	15820	203
364	20241024	125100	1087312990	15820	15820	15820	15820	2
365	20241024	125000	1087281350	15820	15840	15840	15820	107
366	20241024	124900	1085587590	15840	15840	15840	15830	69
367	20241024	124800	1084494730	15830	15850	15850	15830	484
368	20241024	124700	1076829160	15850	15850	15850	15850	1
369	20241024	124600	1076813310	15850	15850	15850	15850	12
370	20241024	124500	1076623110	15840	15860	15860	15840	2567
371	20241024	124400	1035928290	15870	15870	15870	15870	84
372	20241024	124300	1034595210	15870	15880	15880	15860	284
373	20241024	124200	1030088230	15880	15870	15880	15870	35
374	20241024	124100	1029532750	15870	15870	15880	15870	126
375	20241024	124000	1027533120	15870	15870	15870	15870	70
376	20241024	123900	1026422220	15870	15870	15870	15870	50
377	20241024	123800	1025628720	15870	15870	15870	15870	112
378	20241024	123700	1023851280	15860	15860	15860	15860	186
379	20241024	123600	1020901320	15870	15860	15870	15860	4
380	20241024	123500	1020837860	15860	15870	15880	15860	293
381	20241024	123400	1016188090	15870	15870	15870	15870	50
382	20241024	123300	1015394590	15860	15860	15860	15860	0
383	20241024	123200	1015394590	15860	15860	15860	15860	44
384	20241024	123100	1014696750	15870	15870	15870	15870	0
385	20241024	123000	1014696750	15870	15870	15870	15870	89
386	20241024	122900	1013284320	15880	15880	15880	15880	19
387	20241024	122800	1012982600	15910	15930	15940	15910	55
388	20241024	122700	1012106450	15950	15950	15950	15950	0
389	20241024	122600	1012106450	15950	15950	15950	15950	0
390	20241024	122500	1012106450	15950	15900	15950	15900	5
391	20241024	122400	1012026820	15870	15880	15880	15870	695
392	20241024	122300	1000996820	15890	15890	15890	15890	1
393	20241024	122200	1000980930	15900	15890	15900	15880	101
394	20241024	122100	999376830	15880	15930	15950	15880	241
395	20241024	122000	995547660	15880	15930	15930	15880	384
396	20241024	121900	989445540	15930	15930	15930	15930	1
397	20241024	121800	989429610	15880	15900	15900	15880	3000
398	20241024	121700	941772170	15900	15910	15910	15900	1086
399	20241024	121600	924503390	15930	15930	15930	15930	0
400	20241024	121500	924503390	15930	15930	15930	15930	0
401	20241024	121400	924503390	15930	15930	15960	15930	17
402	20241024	121300	924232550	15930	15950	15950	15930	211
403	20241024	121200	920867320	15970	15970	15970	15970	1
404	20241024	121100	920851350	15930	15930	15930	15930	10
405	20241024	121000	920692050	15930	15930	15930	15930	1
406	20241024	120900	920676120	15930	15930	15930	15930	17
407	20241024	120800	920405310	15930	15960	15980	15920	323
408	20241024	120700	915255810	15960	15970	15970	15960	550
409	20241024	120600	906472550	15980	15980	15980	15980	114
410	20241024	120500	904650830	15980	15980	15980	15980	1
411	20241024	120400	904634850	15990	15990	15990	15990	0
412	20241024	120300	904634850	15990	15990	15990	15990	0
413	20241024	120200	904634850	15990	15990	15990	15970	36
414	20241024	120100	904059290	15990	15990	15990	15990	16
415	20241024	120000	903803450	15990	15990	15990	15990	2
416	20241024	115900	903771470	15990	15990	15990	15990	3
417	20241024	115800	903723500	15970	15970	15970	15970	50
418	20241024	115700	902925000	15990	15990	15990	15990	26
419	20241024	115600	902509260	15990	15990	15990	15970	114
420	20241024	115500	900686820	15990	15960	15990	15960	950
421	20241024	115400	885509770	15960	15970	15970	15960	49
422	20241024	115300	884727250	15960	15960	15960	15960	402
423	20241024	115200	878311330	15950	15950	15950	15950	152
424	20241024	115100	875886930	15940	15940	15940	15940	32
425	20241024	115000	875376850	15920	15920	15920	15920	0
426	20241024	114900	875376850	15920	15920	15920	15920	39
427	20241024	114800	874755970	15920	15920	15920	15920	46
428	20241024	114700	874023650	15920	15920	15920	15920	2
429	20241024	114600	873991810	15910	15920	15920	15910	42
430	20241024	114500	873323570	15920	15920	15920	15920	16
431	20241024	114400	873068850	15920	15920	15920	15920	3
432	20241024	114300	873021090	15910	15920	15920	15910	70
433	20241024	114200	871907370	15950	15950	15950	15950	2
434	20241024	114100	871875470	15950	15950	15950	15950	0
435	20241024	114000	871875470	15950	15950	15950	15950	1
436	20241024	113900	871859520	15950	15950	15950	15950	6
437	20241024	113800	871763820	15950	15900	15950	15900	6
438	20241024	113700	871668370	15890	15890	15890	15890	0
439	20241024	113600	871668370	15890	15890	15950	15890	425
440	20241024	113500	864915060	15890	15890	15890	15880	211
441	20241024	113400	861564270	15880	15890	15890	15880	76
442	20241024	113300	860357260	15890	15890	15890	15890	8
443	20241024	113200	860230140	15890	15890	15890	15890	300
444	20241024	113100	855463140	15900	15900	15900	15900	56
445	20241024	113000	854572740	15900	15900	15900	15900	14
446	20241024	112900	854350140	15900	15950	15950	15900	82
447	20241024	112800	853046290	15960	15960	15960	15960	0
448	20241024	112700	853046290	15960	15960	15960	15940	506
449	20241024	112600	844980530	15960	15960	15960	15950	13
450	20241024	112500	844773070	15960	15900	15960	15900	2
451	20241024	112400	844741210	15890	15960	15960	15890	130
452	20241024	112300	842673170	15960	15960	15960	15960	1
453	20241024	112200	842657210	15960	15910	15960	15910	867
454	20241024	112100	828863140	15910	15910	15910	15910	8
455	20241024	112000	828735860	15900	15900	15900	15900	557
456	20241024	111900	819879560	15890	15880	15890	15880	24
457	20241024	111800	819498430	15880	15900	15900	15880	11
458	20241024	111700	819323720	15900	15880	15900	15880	10
459	20241024	111600	819164820	15880	15880	15880	15880	95
460	20241024	111500	817656220	15880	15890	15890	15880	203
461	20241024	111400	814432460	15890	15900	15900	15890	1085
462	20241024	111300	797185540	15900	15910	15910	15900	220
463	20241024	111200	793687220	15910	15920	15920	15910	291
464	20241024	111100	789054980	15920	15920	15920	15920	10
465	20241024	111000	788895780	15920	15920	15920	15920	137
466	20241024	110900	786714740	15970	15970	15970	15970	3
467	20241024	110800	786666830	15920	15920	15920	15920	0
468	20241024	110700	786666830	15920	15920	15980	15920	499
469	20241024	110600	778721580	15980	15980	15980	15980	0
470	20241024	110500	778721580	15980	15980	15980	15980	0
471	20241024	110400	778721580	15980	15920	15980	15920	9
472	20241024	110300	778578240	15920	15920	15920	15920	179
473	20241024	110200	775728560	15920	15940	15940	15920	201
474	20241024	110100	772526480	15990	15940	15990	15940	143
475	20241024	110000	770247010	15940	15990	15990	15940	40
476	20241024	105900	769608060	15990	15980	15990	15980	51
477	20241024	105800	768792770	15990	15990	15990	15990	0
478	20241024	105700	768792770	15990	15990	15990	15990	10
479	20241024	105600	768632870	16000	16000	16000	16000	0
480	20241024	105500	768632870	16000	15920	16000	15920	145
481	20241024	105400	766317160	15970	15970	15970	15970	2
482	20241024	105300	766285220	15910	15920	15920	15910	7
483	20241024	105200	766173840	15900	15960	15960	15900	301
484	20241024	105100	761382020	15920	15920	15920	15920	2
485	20241024	105000	761350180	15970	15970	15970	15970	20
486	20241024	104900	761030780	15990	15990	15990	15990	1
487	20241024	104800	761014790	15990	15900	15990	15900	303
488	20241024	104700	756196010	15890	15900	15900	15890	34
489	20241024	104600	755655460	15900	15920	15920	15900	2177
490	20241024	104500	721023660	15930	15950	15950	15930	1127
491	20241024	104400	703055850	15960	15970	15990	15960	77
492	20241024	104300	701826800	15990	15990	15990	15990	1
493	20241024	104200	701810810	15990	15960	15990	15960	139
494	20241024	104100	699592100	15960	15970	15970	15960	15
495	20241024	104000	699352590	15990	15990	15990	15990	1
496	20241024	103900	699336600	15960	15960	15960	15950	180
497	20241024	103800	696463920	15960	15960	15960	15960	42
498	20241024	103700	695793600	15990	15960	15990	15960	9
499	20241024	103600	695649840	15980	15980	15980	15980	917
500	20241024	103500	680996180	16000	15980	16000	15980	29
501	20241024	103400	680532580	15980	15950	15980	15950	35
502	20241024	103300	679974280	15940	15940	15940	15940	41
503	20241024	103200	679320740	15940	15940	15940	15940	3
504	20241024	103100	679272920	15940	15930	15940	15930	64
505	20241024	103000	678253390	15930	15930	15930	15930	14
506	20241024	102900	678030370	15940	15940	15940	15940	1
507	20241024	102800	678014430	15940	15940	15940	15940	3
508	20241024	102700	677966610	15940	15940	15940	15940	1
509	20241024	102600	677950670	15940	15940	15940	15940	6
510	20241024	102500	677855030	15940	15950	15950	15940	7
511	20241024	102400	677743410	15930	15930	15930	15930	155
512	20241024	102300	675274260	15930	15930	15930	15930	133
513	20241024	102200	673155570	15950	15920	15950	15920	72
514	20241024	102100	672009150	15920	15930	15930	15920	590
515	20241024	102000	662612940	15930	15930	15950	15930	244
516	20241024	101900	658725960	15930	15930	15930	15930	8
517	20241024	101800	658598520	15950	15950	15950	15950	9
518	20241024	101700	658454970	15950	15920	15950	15920	2507
519	20241024	101600	618543500	15930	15930	15930	15920	281
520	20241024	101500	614067360	15930	15930	15930	15930	1
521	20241024	101400	614051430	15930	15930	15930	15920	111
522	20241024	101300	612283230	15930	15930	15930	15930	3
523	20241024	101200	612235440	15930	15960	15960	15930	119
524	20241024	101100	610339170	15960	15960	15960	15960	2
525	20241024	101000	610307250	15960	15930	15960	15930	349
526	20241024	100900	604745580	15930	15940	15940	15930	194
527	20241024	100800	601654530	15940	15950	15950	15940	248
528	20241024	100700	597700350	15950	15950	15950	15950	409
529	20241024	100600	591176800	15950	15970	15970	15950	184
530	20241024	100500	588240330	15970	15980	16000	15970	128
531	20241024	100400	586196120	15980	16010	16010	15980	321
532	20241024	100300	581057240	16000	16010	16010	16000	332
533	20241024	100200	575745220	16010	15970	16010	15970	18
534	20241024	100100	575457720	16010	16010	16010	15960	1162
535	20241024	100000	556875830	16010	16020	16030	16010	1197
536	20241024	095900	537697360	16020	16020	16020	16020	3
537	20241024	095800	537649300	16030	16050	16050	16030	56
538	20241024	095700	536750620	16050	16060	16060	16050	35
539	20241024	095600	536188650	16060	16020	16060	16020	81
540	20241024	095500	534890990	16020	16040	16040	16020	28
541	20241024	095400	534442390	16010	16010	16010	16010	2
542	20241024	095300	534410370	16050	16050	16060	16050	16
543	20241024	095200	534153540	16060	16060	16060	16060	1
544	20241024	095100	534137480	16060	16060	16060	16010	357
545	20241024	095000	528421160	16060	16010	16060	16010	15
546	20241024	094900	528180960	16010	16030	16060	16010	73
547	20241024	094800	527011690	16060	16060	16060	16050	89
548	20241024	094700	525582380	16070	16070	16070	16070	0
549	20241024	094600	525582380	16070	16070	16070	16070	103
550	20241024	094500	523927170	16070	16010	16070	16010	5
551	20241024	094400	523847060	16010	16070	16070	16010	218
552	20241024	094300	520355450	16060	16070	16070	16060	69
553	20241024	094200	519247300	16070	16060	16070	16040	104
554	20241024	094100	517578500	16070	16070	16070	16040	119
555	20241024	094000	515669490	16040	16040	16070	16040	335
556	20241024	093900	510294740	16030	16030	16030	16030	524
557	20241024	093800	501895020	16030	16030	16030	16030	400
558	20241024	093700	495483020	16030	16010	16030	16010	24
559	20241024	093600	495098340	16010	16010	16010	16010	4
560	20241024	093500	495034300	16040	15990	16040	15970	188
561	20241024	093400	492028460	15990	15960	15990	15950	128
562	20241024	093300	489985680	15950	15950	15960	15950	542
563	20241024	093200	481337630	15960	15960	16000	15960	369
564	20241024	093100	475447860	15960	15960	15960	15960	329
565	20241024	093000	470197020	15970	15970	15970	15970	120
566	20241024	092900	468280620	15970	16040	16040	15970	204
567	20241024	092800	465021950	16050	16050	16050	16050	1
568	20241024	092700	465005900	15970	15970	15970	15960	121
569	20241024	092600	463073540	15970	15990	15990	15970	674
570	20241024	092500	452304100	15990	15990	15990	15990	32
571	20241024	092400	451792420	16080	15970	16080	15970	279
572	20241024	092300	447332760	15980	15990	16020	15970	1599
573	20241024	092200	421786460	15990	16020	16020	15990	1926
574	20241024	092100	390970160	16020	16040	16050	16020	109
575	20241024	092000	389221160	16040	16020	16040	16000	746
576	20241024	091900	377278290	16020	16020	16020	16020	305
577	20241024	091800	372392190	16040	16030	16090	16020	317
578	20241024	091700	367313450	16030	16050	16090	16030	352
579	20241024	091600	361663350	16020	16110	16220	16020	2240
580	20241024	091500	325646260	16120	16210	16220	16120	763
581	20241024	091400	313339520	16220	16200	16220	16110	1844
582	20241024	091300	283519640	16170	16130	16230	16130	2391
583	20241024	091200	244877160	16100	16100	16100	16100	108
584	20241024	091100	243138360	16100	16010	16100	16010	473
585	20241024	091000	235528500	16000	16010	16080	16000	532
586	20241024	090900	226994990	16080	16040	16080	16020	685
587	20241024	090800	216017900	16040	16100	16100	16040	101
588	20241024	090700	214395380	16090	16070	16090	16020	1030
589	20241024	090600	197843580	16070	16040	16070	15980	1468
590	20241024	090500	174317040	16040	16090	16090	16010	517
591	20241024	090400	166029140	16090	16150	16150	16070	552
592	20241024	090300	157145030	16150	16080	16150	16070	555
593	20241024	090200	148214600	16090	16150	16230	16090	1552
594	20241024	090100	123188230	16210	16230	16280	16190	2062
595	20241024	090000	89759570	16210	16260	16300	16210	5372